Shenzhen Investment Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.940	0.960	0.940	0.940	0.940	2,128,000
2024-08-08	0.940	0.950	0.930	0.930	0.930	1,197,035
2024-08-07	0.930	0.940	0.930	0.940	0.940	762,620
2024-08-06	0.930	0.940	0.920	0.940	0.940	1,322,000
2024-08-05	0.920	0.940	0.910	0.930	0.930	3,596,000
2024-08-02	0.940	0.950	0.930	0.930	0.930	2,414,952
2024-08-01	0.960	0.960	0.940	0.950	0.950	1,460,000
2024-07-31	0.930	0.960	0.930	0.940	0.940	2,826,624
2024-07-30	0.930	0.940	0.920	0.930	0.930	1,758,000
2024-07-29	0.930	0.940	0.920	0.930	0.930	1,256,000
2024-07-26	0.920	0.940	0.920	0.930	0.930	2,760,000
2024-07-25	0.930	0.940	0.920	0.930	0.930	1,340,000
2024-07-24	0.930	0.950	0.920	0.930	0.930	3,850,000
2024-07-23	0.950	0.950	0.920	0.920	0.920	1,848,000
2024-07-22	0.940	0.950	0.930	0.930	0.930	1,070,330
2024-07-19	0.950	0.950	0.930	0.940	0.940	4,339,163
2024-07-18	0.950	0.960	0.940	0.960	0.960	1,388,000
2024-07-17	0.960	0.960	0.950	0.960	0.960	1,242,000
2024-07-16	0.960	0.960	0.940	0.950	0.950	1,366,000
2024-07-15	0.970	0.980	0.950	0.960	0.960	1,446,000
2024-07-12	0.940	0.990	0.940	0.970	0.970	4,615,551
2024-07-11	0.940	0.950	0.930	0.950	0.950	1,784,000
2024-07-10	0.940	0.950	0.930	0.930	0.930	3,356,030
2024-07-09	0.930	0.950	0.920	0.950	0.950	3,388,000
2024-07-08	0.940	0.940	0.920	0.920	0.920	1,706,876
2024-07-05	0.950	0.960	0.930	0.950	0.950	2,137,305
2024-07-04	0.950	0.970	0.940	0.950	0.950	2,516,000
2024-07-03	0.950	0.960	0.940	0.950	0.950	1,845,948
2024-07-02	0.950	0.950	0.930	0.930	0.930	1,780,000
2024-06-28	0.940	0.950	0.920	0.930	0.930	2,204,000
2024-06-27	0.940	0.950	0.930	0.930	0.930	1,294,000
2024-06-26	0.950	0.960	0.930	0.940	0.940	3,117,144
2024-06-25	0.940	0.960	0.940	0.950	0.950	1,746,427
2024-06-24	0.940	0.950	0.930	0.930	0.930	3,090,000
2024-06-21	0.950	0.960	0.940	0.950	0.950	3,533,455
2024-06-20	0.990	0.990	0.950	0.960	0.960	2,364,182
2024-06-19	0.960	0.990	0.960	0.990	0.990	2,706,716
2024-06-18	0.950	0.970	0.950	0.960	0.960	1,312,896
2024-06-17	0.960	0.970	0.950	0.960	0.960	3,002,805
2024-06-14	0.970	0.970	0.940	0.950	0.950	3,626,233
2024-06-13	0.960	0.970	0.950	0.950	0.950	1,026,610
2024-06-12	0.960	0.960	0.950	0.960	0.960	1,387,010
2024-06-11	0.990	0.990	0.960	0.960	0.960	3,438,150
2024-06-07	0.990	1.000	0.980	0.990	0.990	2,012,993
2024-06-06	1.010	1.010	0.980	1.000	1.000	4,870,000
2024-06-05	1.020	1.030	1.000	1.010	1.010	1,608,000
2024-06-04	1.040	1.040	1.010	1.020	1.020	2,994,000
2024-06-03	1.060	1.090	1.060	1.090	1.020	3,908,000
2024-05-31	1.080	1.090	1.060	1.060	0.992	4,974,000
2024-05-30	1.090	1.090	1.070	1.080	1.011	3,322,000
2024-05-29	1.120	1.120	1.080	1.090	1.020	4,110,000
2024-05-28	1.130	1.130	1.100	1.110	1.039	2,342,299
2024-05-27	1.100	1.120	1.080	1.120	1.048	2,131,715
2024-05-24	1.130	1.130	1.090	1.110	1.039	5,786,000
2024-05-23	1.140	1.140	1.110	1.130	1.057	5,652,879
2024-05-22	1.120	1.170	1.120	1.150	1.076	5,663,271
2024-05-21	1.170	1.170	1.110	1.120	1.048	7,759,140
2024-05-20	1.170	1.180	1.150	1.160	1.086	9,636,000
2024-05-17	1.120	1.190	1.110	1.160	1.086	18,855,211
2024-05-16	1.070	1.120	1.060	1.110	1.039	10,824,790

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-04	0.0700 HKD
2023-09-12	0.0200 HKD
2023-06-02	0.1200 HKD
2022-09-08	0.0300 HKD
2022-06-06	0.0800 HKD
2021-09-09	0.0700 HKD
2021-06-08	0.1100 HKD
2020-09-09	0.0700 HKD
2020-06-03	0.1100 HKD
2019-09-09	0.0700 HKD
2019-06-03	0.1100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.